Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • BJS WHOLESALE CLUB INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    BJS WHOLESALE CLUB INC ( BJ ) prices from 10/28/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 1004228 36.5700 35.5700 36.2000 35.6000
    10/29/09 969889 36.2600 35.3000 35.8000 36.1900
    10/30/09 1327149 36.0700 34.9600 36.0700 35.0300
    11/02/09 1578975 35.4400 34.7100 35.0700 35.3500
    11/03/09 1007987 35.4900 34.9000 35.1000 35.3700
    11/04/09 965153 36.1200 35.1850 35.6900 35.5400
    11/05/09 1422837 35.8600 34.6300 35.2700 35.7300
    11/06/09 920363 35.7500 35.1900 35.6700 35.6900
    11/09/09 748322 36.7800 35.8400 36.0400 36.7500
    11/10/09 2080786 36.4900 35.2900 35.2900 36.1800
    11/11/09 1291956 36.9800 36.2100 36.2600 36.5900
    11/12/09 1088511 36.8500 36.4100 36.6900 36.4900
    11/13/09 926626 36.7400 36.2000 36.4600 36.5400
    11/16/09 1128161 37.3300 36.7200 36.7200 37.0200
    11/17/09 1320116 37.0650 36.3000 36.9000 36.3400
    11/18/09 2721401 36.1200 35.0600 35.8600 35.6300
    11/19/09 1033307 35.5400 34.9100 35.3600 35.3500
    11/20/09 1708728 35.4000 34.7900 35.1000 34.8800
    11/23/09 1232472 35.2400 34.8400 35.2100 35.0300
    11/24/09 1059632 35.2300 34.7100 34.9800 35.1700
    11/25/09 580173 35.4750 35.0000 35.2000 35.3300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    BJS WHOLESALE CLUB INC ( BJ ) prices from 10/28/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 1004228 36.5700 35.5700 36.2000 35.6000
    10/29/09 969889 36.2600 35.3000 35.8000 36.1900
    10/30/09 1327149 36.0700 34.9600 36.0700 35.0300
    11/02/09 1578975 35.4400 34.7100 35.0700 35.3500
    11/03/09 1007987 35.4900 34.9000 35.1000 35.3700
    11/04/09 965153 36.1200 35.1850 35.6900 35.5400
    11/05/09 1422837 35.8600 34.6300 35.2700 35.7300
    11/06/09 920363 35.7500 35.1900 35.6700 35.6900
    11/09/09 748322 36.7800 35.8400 36.0400 36.7500
    11/10/09 2080786 36.4900 35.2900 35.2900 36.1800
    11/11/09 1291956 36.9800 36.2100 36.2600 36.5900
    11/12/09 1088511 36.8500 36.4100 36.6900 36.4900
    11/13/09 926626 36.7400 36.2000 36.4600 36.5400
    11/16/09 1128161 37.3300 36.7200 36.7200 37.0200
    11/17/09 1320116 37.0650 36.3000 36.9000 36.3400
    11/18/09 2721401 36.1200 35.0600 35.8600 35.6300
    11/19/09 1033307 35.5400 34.9100 35.3600 35.3500
    11/20/09 1708728 35.4000 34.7900 35.1000 34.8800
    11/23/09 1232472 35.2400 34.8400 35.2100 35.0300
    11/24/09 1059632 35.2300 34.7100 34.9800 35.1700
    11/25/09 580173 35.4750 35.0000 35.2000 35.3300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: BJ

    Return

    as of November 27 2009
    1 Month -3.45%
    6 Month -3.29%
    YTD 2.16%
    1 Year -0.82%
    3 Year 9.55%
    5 Year 13.67%
    Calculate the value of

    or shares